Canada Markets closed

Ethereum INR (ETH-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
135,643.17-1,475.50 (-1.08%)
As of 01:21AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 28, 2022134,152.94135,803.95134,152.94135,643.17135,643.171,918,944,804,864
May 27, 2022------
May 26, 2022150,733.19152,063.05136,503.33140,038.63140,038.631,821,108,260,519
May 25, 2022153,306.02156,243.58150,884.91150,717.25150,717.251,035,704,849,941
May 24, 2022152,913.64154,485.30148,939.86153,329.70153,329.701,011,652,388,559
May 23, 2022158,932.52161,356.28152,292.91152,897.44152,897.441,274,120,540,634
May 22, 2022153,666.11159,333.45152,994.39158,996.73158,996.73851,423,452,737
May 21, 2022152,603.67154,500.73151,299.98153,654.25153,654.25665,101,754,065
May 20, 2022156,236.28159,604.23150,031.72152,626.84152,626.841,236,730,722,236
May 19, 2022149,115.63157,045.89148,314.70156,262.30156,262.301,450,430,689,809
May 18, 2022161,744.41162,662.58149,155.06149,155.06149,155.061,380,610,067,482
May 17, 2022157,392.08163,843.48156,226.03161,740.50161,740.501,432,162,207,015
May 16, 2022166,273.50166,273.50154,821.13157,379.91157,379.911,669,678,634,437
May 15, 2022159,326.44166,378.69155,605.50166,263.41166,263.411,150,372,195,735
May 14, 2022156,079.56159,887.97151,607.98159,333.47159,333.471,197,712,287,621
May 13, 2022151,799.81165,719.20150,397.02156,090.22156,090.221,922,912,466,660
May 12, 2022160,450.50168,034.36135,437.55151,922.11151,922.113,288,544,109,291
May 11, 2022181,028.38188,638.34156,281.44160,419.86160,419.863,541,392,117,402
May 10, 2022173,505.00189,154.70170,824.08181,086.84181,086.842,951,937,362,473
May 09, 2022193,818.72194,680.94173,164.48173,720.09173,720.092,810,984,758,977
May 08, 2022202,857.75203,066.19192,261.94193,738.05193,738.051,600,895,764,300
May 07, 2022207,387.98207,515.80200,041.39202,855.53202,855.531,028,807,261,176
May 06, 2022210,408.84210,886.95203,677.58207,387.05207,387.051,618,138,949,356
May 05, 2022223,462.52224,126.31206,934.78210,430.39210,430.391,733,135,833,232
May 04, 2022212,819.20224,997.53212,524.22223,494.30223,494.301,382,225,731,895
May 03, 2022218,644.86218,798.19211,191.30212,845.59212,845.59996,073,343,324
May 02, 2022216,378.52219,943.02213,147.39218,664.63218,664.631,424,118,846,099
May 01, 2022208,912.25217,226.97208,765.69216,389.39216,389.391,173,311,952,543
Apr 30, 2022215,458.13217,087.66208,714.22208,927.00208,927.001,034,687,331,641
Apr 29, 2022224,925.48225,440.73212,974.03215,463.36215,463.361,436,450,132,541
Apr 28, 2022220,913.38227,863.17219,350.98224,938.09224,938.091,412,575,589,923
Apr 27, 2022215,688.02222,896.23215,193.17220,919.48220,919.481,332,070,888,576
Apr 26, 2022230,268.50231,614.41213,968.36215,661.30215,661.301,463,088,489,947
Apr 25, 2022223,502.77231,156.16215,011.86230,302.72230,302.721,709,075,030,641
Apr 24, 2022224,603.38226,479.42223,439.69223,483.08223,483.08741,455,884,871
Apr 23, 2022226,699.75227,539.27223,789.39224,662.00224,662.00697,125,275,591
Apr 22, 2022227,879.08230,978.89225,236.06226,702.30226,702.301,283,274,638,499
Apr 21, 2022234,765.91241,715.47225,987.00227,920.42227,920.421,585,618,614,114
Apr 20, 2022237,282.31240,957.72232,252.72234,759.53234,759.531,185,897,662,646
Apr 19, 2022233,232.83238,941.45231,749.44237,295.44237,295.441,082,167,261,861
Apr 18, 2022228,497.56233,642.94220,714.38233,235.61233,235.611,421,057,532,826
Apr 17, 2022233,718.34234,778.89228,158.67228,491.42228,491.42798,665,042,489
Apr 16, 2022232,133.80234,711.03230,248.25233,751.05233,751.05669,177,028,870
Apr 15, 2022230,463.61232,386.14229,049.03232,118.03232,118.03859,238,222,358
Apr 14, 2022237,334.67239,098.83227,959.34230,446.44230,446.441,207,317,556,224
Apr 13, 2022230,725.05237,772.66229,087.16237,374.45237,374.451,224,686,001,288
Apr 12, 2022226,106.63233,975.66224,631.16230,763.02230,763.021,540,948,107,510
Apr 11, 2022243,663.22243,768.72224,694.09226,078.69226,078.691,660,242,800,903
Apr 10, 2022247,589.09250,755.73243,837.06243,837.06243,837.06791,596,442,942
Apr 09, 2022242,326.84247,640.08241,984.69247,636.52247,636.52752,199,104,590
Apr 08, 2022245,448.88250,773.78241,352.55242,334.28242,334.281,332,887,394,156
Apr 07, 2022240,913.63247,982.97239,652.31245,449.05245,449.051,271,208,486,225
Apr 06, 2022257,413.89257,413.89240,838.25240,875.25240,875.251,946,673,888,772
Apr 05, 2022265,736.19267,058.16257,329.03257,422.97257,422.971,258,635,197,088
Apr 04, 2022267,682.28266,693.53258,149.64265,736.28265,736.281,374,245,485,956
Apr 03, 2022261,649.22271,555.34259,860.42267,717.88267,717.881,165,293,416,992
Apr 02, 2022262,023.88267,601.78261,432.30261,668.11261,668.111,790,368,123,671
Apr 01, 2022249,178.56263,360.38244,708.83262,005.91262,005.911,593,733,548,500
Mar 31, 2022256,699.86260,229.52248,446.67249,107.70249,107.701,342,496,268,162
Mar 30, 2022257,383.11260,465.30253,371.45256,689.89256,689.891,160,359,062,297
Mar 29, 2022253,575.50262,678.31253,575.50257,418.03257,418.031,478,027,003,375
Mar 28, 2022251,134.25260,561.36250,120.77253,698.17253,698.171,567,858,446,922
Mar 27, 2022239,801.34251,077.44238,748.88251,077.44251,077.441,024,566,052,543
Mar 26, 2022236,952.41240,032.45235,840.27239,754.31239,754.31677,072,514,477
Mar 25, 2022237,248.50242,539.77235,464.88236,972.69236,972.691,299,063,841,055
Mar 24, 2022232,033.00237,908.31230,115.56237,218.95237,218.951,379,208,656,404
Mar 23, 2022226,262.72232,249.44223,296.73232,033.47232,033.471,225,499,115,491
Mar 22, 2022221,121.48232,440.95220,672.94226,261.66226,261.661,280,840,136,913
Mar 21, 2022217,292.77225,179.77215,971.13221,136.94221,136.941,160,338,529,709
Mar 20, 2022223,780.45224,571.64214,633.41217,319.80217,319.80963,706,277,329
Mar 19, 2022223,641.78226,320.05221,065.70223,758.39223,758.39879,193,685,433
Mar 18, 2022213,845.97225,928.20210,904.27223,688.95223,688.951,202,302,360,309
Mar 17, 2022210,737.02214,772.38208,712.77213,877.88213,877.88963,850,018,686
Mar 16, 2022199,891.02211,441.95199,204.31210,743.98210,743.981,361,986,259,418
Mar 15, 2022198,161.17203,068.39192,743.91199,900.25199,900.25981,218,118,143
Mar 14, 2022193,306.50199,301.72192,294.33198,163.25198,163.25860,087,991,486
Mar 13, 2022197,538.88199,155.56192,185.80193,341.69193,341.69662,549,491,239
Mar 12, 2022196,477.52200,068.14196,436.53197,636.08197,636.08501,467,590,588
Mar 11, 2022199,038.59203,348.97193,571.59196,470.02196,470.02950,464,621,149
Mar 10, 2022207,781.72207,781.72195,978.78199,021.59199,021.591,014,356,167,253
Mar 09, 2022198,222.02211,654.39197,952.03207,832.50207,832.501,079,114,254,530
Mar 08, 2022192,526.97200,977.36191,912.92198,189.88198,189.881,070,878,022,980
Mar 07, 2022195,279.95202,424.25189,393.06192,530.81192,530.811,124,928,337,223
Mar 06, 2022203,635.80204,300.11195,260.08195,260.08195,260.08678,087,175,528
Mar 05, 2022200,084.89204,717.72198,443.28203,627.22203,627.22616,832,271,776
Mar 04, 2022215,138.83215,153.16197,760.00199,984.22199,984.221,107,751,702,272
Mar 03, 2022222,986.41224,117.45212,506.31215,099.48215,099.48993,452,489,068
Mar 02, 2022225,317.69229,394.39220,570.45222,983.53222,983.531,257,464,520,893
Mar 01, 2022219,815.47229,266.84216,970.94225,318.67225,318.671,421,840,054,060
Feb 28, 2022196,765.91220,535.95195,229.61219,772.20219,772.201,450,451,144,564
Feb 27, 2022208,747.75212,491.27193,764.20196,813.17196,813.171,212,411,034,134
Feb 26, 2022207,527.39213,921.92206,027.75208,793.36208,793.36880,233,825,551
Feb 25, 2022195,944.31211,804.27194,442.63207,493.33207,493.331,291,621,026,745
Feb 24, 2022193,219.55202,715.50174,003.06195,916.48195,916.482,210,401,316,137
Feb 23, 2022196,972.69204,540.64193,163.31193,383.30193,383.30999,080,783,151
Feb 22, 2022192,554.44197,682.03188,009.19196,961.67196,961.671,220,904,503,136
Feb 21, 2022196,247.80204,896.61192,206.88192,623.13192,623.131,395,486,709,445
Feb 20, 2022206,409.50206,409.50193,129.86196,321.22196,321.22869,443,473,771
Feb 19, 2022207,986.56211,084.09202,198.94206,405.36206,405.36729,979,005,444
Feb 18, 2022216,547.94219,505.09206,195.59208,050.39208,050.391,176,142,883,922
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...